Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 84.27 | 84.27 | 80.00 | 80.13 | 739,987 | -4.67(-5.51%) |
Nov 27, 2020 | 86.17 | 86.76 | 83.92 | 84.81 | 380,691 | -0.92(-1.07%) |
Nov 25, 2020 | 84.63 | 85.76 | 83.32 | 85.72 | 517,842 | +0.32(+0.38%) |
Nov 24, 2020 | 83.48 | 86.17 | 82.88 | 85.40 | 643,209 | +3.34(+4.07%) |
Nov 23, 2020 | 79.48 | 82.59 | 78.45 | 82.06 | 769,209 | +3.42(+4.35%) |
Nov 20, 2020 | 79.39 | 80.65 | 78.56 | 78.64 | 768,157 | -0.71(-0.90%) |
Nov 19, 2020 | 78.63 | 79.57 | 77.61 | 79.35 | 467,052 | +0.41(+0.52%) |
Nov 18, 2020 | 78.30 | 80.27 | 78.30 | 78.93 | 529,637 | +0.66(+0.84%) |
Nov 17, 2020 | 76.85 | 78.66 | 75.33 | 78.28 | 582,798 | +1.41(+1.84%) |
Nov 16, 2020 | 77.73 | 78.22 | 75.80 | 76.86 | 952,010 | +0.85(+1.11%) |
Nov 13, 2020 | 72.85 | 76.67 | 72.85 | 76.02 | 547,049 | +3.75(+5.20%) |
Nov 12, 2020 | 74.82 | 74.82 | 72.00 | 72.26 | 581,920 | -3.12(-4.14%) |
Nov 11, 2020 | 76.50 | 77.15 | 74.72 | 75.39 | 744,400 | -0.95(-1.24%) |
Nov 10, 2020 | 75.17 | 77.79 | 74.79 | 76.33 | 701,242 | +1.51(+2.02%) |
Nov 09, 2020 | 76.75 | 79.33 | 74.69 | 74.82 | 744,605 | +2.78(+3.86%) |
Nov 06, 2020 | 73.59 | 74.25 | 71.29 | 72.04 | 360,590 | -1.55(-2.10%) |
Nov 05, 2020 | 72.60 | 74.03 | 71.86 | 73.59 | 523,348 | +1.59(+2.21%) |
Nov 04, 2020 | 72.69 | 73.57 | 71.27 | 71.99 | 497,428 | -1.50(-2.05%) |
Nov 03, 2020 | 73.34 | 74.44 | 72.51 | 73.50 | 593,643 | +1.25(+1.73%) |
Nov 02, 2020 | 74.00 | 75.26 | 71.94 | 72.24 | 805,416 | -1.10(-1.50%) |
Oct 30, 2020 | 75.10 | 75.77 | 72.53 | 73.34 | 693,195 | -1.99(-2.64%) |
Oct 29, 2020 | 74.37 | 75.97 | 73.49 | 75.33 | 559,979 | +0.87(+1.17%) |
Oct 28, 2020 | 75.93 | 77.05 | 74.41 | 74.46 | 590,706 | -3.12(-4.02%) |
Oct 27, 2020 | 79.28 | 79.28 | 77.17 | 77.58 | 670,471 | -1.22(-1.54%) |
Oct 26, 2020 | 77.93 | 79.21 | 76.83 | 78.79 | 868,432 | +0.50(+0.63%) |
Oct 23, 2020 | 78.34 | 79.87 | 75.55 | 78.30 | 970,940 | +0.13(+0.16%) |
Oct 22, 2020 | 76.47 | 79.47 | 74.89 | 78.17 | 1,502,911 | +1.33(+1.73%) |
Oct 21, 2020 | 74.62 | 77.06 | 74.11 | 76.84 | 863,799 | +1.83(+2.44%) |
Oct 20, 2020 | 74.57 | 76.01 | 73.94 | 75.01 | 775,752 | +1.00(+1.35%) |
Oct 19, 2020 | 72.94 | 74.95 | 72.24 | 74.01 | 781,372 | +0.94(+1.28%) |
Oct 16, 2020 | 75.65 | 76.17 | 72.99 | 73.07 | 479,640 | -2.40(-3.17%) |
Oct 15, 2020 | 74.33 | 75.72 | 73.48 | 75.47 | 501,657 | -0.05(-0.06%) |
Oct 14, 2020 | 75.88 | 76.48 | 74.99 | 75.51 | 490,331 | -0.50(-0.66%) |
Oct 13, 2020 | 78.25 | 78.81 | 75.90 | 76.02 | 606,668 | -2.20(-2.81%) |
Oct 12, 2020 | 80.29 | 80.77 | 78.18 | 78.21 | 610,338 | -1.89(-2.36%) |
Oct 09, 2020 | 79.72 | 80.56 | 79.09 | 80.11 | 310,061 | +1.20(+1.52%) |
Oct 08, 2020 | 78.59 | 79.00 | 77.50 | 78.91 | 284,973 | +0.99(+1.27%) |
Oct 07, 2020 | 76.30 | 78.04 | 76.30 | 77.92 | 608,755 | +2.39(+3.16%) |
Oct 06, 2020 | 78.13 | 78.65 | 74.62 | 75.53 | 898,405 | -2.26(-2.91%) |
Oct 05, 2020 | 80.34 | 81.40 | 77.40 | 77.79 | 980,465 | -1.97(-2.47%) |
Oct 02, 2020 | 77.49 | 80.28 | 77.08 | 79.76 | 592,359 | +0.93(+1.18%) |
Oct 01, 2020 | 77.72 | 79.51 | 77.15 | 78.84 | 850,684 | +0.87(+1.12%) |
Sep 30, 2020 | 77.35 | 79.07 | 77.35 | 77.96 | 546,318 | +0.86(+1.12%) |
Sep 29, 2020 | 79.93 | 80.35 | 76.03 | 77.10 | 750,898 | -2.76(-3.46%) |
Sep 28, 2020 | 79.84 | 81.67 | 79.18 | 79.86 | 886,063 | +1.22(+1.56%) |
Sep 25, 2020 | 77.97 | 79.91 | 77.59 | 78.64 | 554,823 | +0.52(+0.67%) |
Sep 24, 2020 | 78.39 | 78.77 | 76.14 | 78.12 | 1,103,378 | -0.59(-0.74%) |
Sep 23, 2020 | 80.68 | 82.31 | 78.37 | 78.70 | 638,447 | -1.05(-1.32%) |
Sep 22, 2020 | 78.45 | 80.64 | 77.91 | 79.75 | 658,546 | +1.60(+2.05%) |
Sep 21, 2020 | 76.79 | 78.22 | 75.30 | 78.15 | 606,087 | -0.18(-0.23%) |
Sep 18, 2020 | 79.52 | 79.52 | 76.86 | 78.33 | 756,718 | -1.11(-1.39%) |
Sep 17, 2020 | 79.88 | 81.48 | 79.21 | 79.44 | 594,431 | -1.05(-1.31%) |
Sep 16, 2020 | 77.85 | 82.27 | 77.05 | 80.49 | 923,616 | +3.29(+4.26%) |
Sep 15, 2020 | 77.94 | 78.80 | 75.71 | 77.21 | 812,944 | +0.02(+0.02%) |
Sep 14, 2020 | 75.49 | 78.09 | 75.49 | 77.19 | 847,915 | +2.31(+3.08%) |
Sep 11, 2020 | 75.73 | 76.10 | 74.32 | 74.88 | 650,773 | -0.04(-0.05%) |
Sep 10, 2020 | 73.27 | 75.95 | 73.27 | 74.92 | 920,391 | +1.95(+2.68%) |
Sep 09, 2020 | 70.20 | 73.42 | 69.24 | 72.96 | 1,002,174 | +2.74(+3.90%) |
Sep 08, 2020 | 71.88 | 72.28 | 70.09 | 70.23 | 945,840 | -2.63(-3.61%) |
Sep 04, 2020 | 73.13 | 73.42 | 70.79 | 72.86 | 785,592 | +0.72(+1.00%) |
Sep 03, 2020 | 72.70 | 73.48 | 70.99 | 72.14 | 484,154 | -0.14(-0.19%) |
Sep 02, 2020 | 70.91 | 72.71 | 70.76 | 72.27 | 582,076 | +1.76(+2.49%) |